Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	77.15	77.31	76.86	77.17	60,535	+0.41(+0.53%)
Jun 29, 2023	76.14	76.78	76.08	76.77	46,191	+0.71(+0.93%)
Jun 28, 2023	76.10	76.10	75.49	76.06	115,243	-0.12(-0.15%)
Jun 27, 2023	75.85	76.29	75.71	76.17	69,997	+0.31(+0.41%)
Jun 26, 2023	75.21	76.08	75.21	75.86	46,245	+0.56(+0.75%)
Jun 23, 2023	75.69	76.03	75.21	75.30	25,889	-0.75(-0.99%)
Jun 22, 2023	76.57	76.57	75.90	76.06	25,322	-0.74(-0.97%)
Jun 21, 2023	76.58	77.06	76.23	76.80	46,426	+0.01(+0.01%)
Jun 20, 2023	77.55	77.55	76.79	76.79	40,674	-1.10(-1.41%)
Jun 16, 2023	77.97	78.14	77.72	77.89	38,858	+0.02(+0.02%)
Jun 15, 2023	76.99	77.93	76.99	77.87	38,799	+1.51(+1.98%)
May 08, 2023	76.95	76.95	76.23	76.36	60,226	-0.24(-0.31%)
May 05, 2023	75.98	76.74	75.98	76.60	218,157	+1.58(+2.10%)
May 04, 2023	75.56	75.62	74.65	75.02	84,820	-0.90(-1.19%)
May 03, 2023	76.79	77.12	75.90	75.93	35,139	-0.82(-1.06%)
May 02, 2023	78.45	78.45	76.15	76.74	89,557	-1.96(-2.49%)
May 01, 2023	78.90	79.27	78.67	78.71	50,803	-0.42(-0.53%)
Apr 28, 2023	78.21	79.24	78.21	79.13	75,670	+0.76(+0.97%)
Apr 27, 2023	77.88	78.45	77.46	78.37	71,236	+0.44(+0.57%)
Apr 26, 2023	78.56	78.70	77.75	77.93	72,790	-0.87(-1.10%)
Apr 25, 2023	79.34	79.45	78.76	78.79	199,959	-0.92(-1.16%)
Apr 24, 2023	79.36	79.77	79.36	79.71	96,129	+0.23(+0.28%)
Apr 21, 2023	79.75	79.75	79.09	79.49	32,297	+0.05(+0.06%)
Apr 20, 2023	79.70	79.81	79.15	79.44	69,418	-1.07(-1.32%)
Apr 19, 2023	80.05	80.53	79.96	80.51	28,377	+0.12(+0.14%)
Apr 18, 2023	80.54	80.54	80.05	80.39	143,421	-0.09(-0.11%)
Apr 17, 2023	80.05	80.50	79.96	80.48	51,575	+0.38(+0.48%)
Apr 14, 2023	80.49	80.67	79.73	80.09	60,526	-0.25(-0.31%)
Apr 13, 2023	80.02	80.48	79.61	80.34	304,461	+0.39(+0.49%)
Apr 12, 2023	80.64	80.64	79.83	79.95	209,320	-0.32(-0.39%)
Apr 11, 2023	80.00	80.53	79.95	80.27	43,251	+0.51(+0.64%)
Apr 10, 2023	79.29	79.81	79.29	79.76	41,639	+0.35(+0.44%)
Apr 06, 2023	79.49	79.62	79.26	79.41	43,837	-0.08(-0.10%)
Apr 05, 2023	78.76	79.49	78.76	79.49	39,812	+0.54(+0.68%)
Apr 04, 2023	79.83	79.83	78.47	78.95	64,971	-0.63(-0.80%)
Apr 03, 2023	79.38	79.94	79.38	79.58	37,974	+0.62(+0.79%)
Mar 31, 2023	78.27	78.98	78.26	78.96	105,769	+0.89(+1.14%)
Mar 30, 2023	78.50	78.58	77.81	78.07	40,987	+0.22(+0.28%)
Mar 29, 2023	77.52	77.89	77.48	77.85	54,970	+0.86(+1.12%)
Mar 28, 2023	76.50	77.17	76.45	76.98	35,552	+0.40(+0.53%)
Mar 27, 2023	76.66	76.95	76.26	76.58	141,643	+0.60(+0.80%)
Mar 24, 2023	74.44	75.98	74.36	75.98	74,827	+0.96(+1.28%)
Mar 23, 2023	76.03	76.36	74.52	75.01	117,001	-0.59(-0.78%)
Mar 22, 2023	77.53	77.53	75.60	75.60	36,963	-1.85(-2.39%)
Mar 21, 2023	77.55	77.72	77.01	77.45	70,246	+0.99(+1.30%)
Mar 20, 2023	75.65	76.79	75.65	76.46	46,945	+1.21(+1.61%)
Mar 17, 2023	76.31	76.31	74.99	75.25	76,295	-1.53(-1.99%)
Mar 16, 2023	75.46	77.00	74.86	76.78	193,847	+0.69(+0.90%)
Mar 15, 2023	75.90	76.25	75.25	76.09	103,956	-1.26(-1.63%)
Mar 14, 2023	77.95	78.16	76.54	77.35	48,441	+0.83(+1.08%)
Mar 13, 2023	76.30	77.83	75.69	76.52	577,446	-1.20(-1.55%)
Mar 10, 2023	78.69	79.20	77.22	77.72	202,679	-1.19(-1.51%)
Mar 09, 2023	80.70	80.76	78.82	78.91	60,065	-1.64(-2.04%)
Mar 08, 2023	80.60	80.94	80.17	80.55	41,246	-0.11(-0.14%)
Mar 07, 2023	81.94	81.94	80.51	80.67	36,008	-1.43(-1.74%)
Mar 06, 2023	82.25	82.44	81.90	82.10	86,885	-0.25(-0.30%)
Mar 03, 2023	81.33	82.42	81.32	82.34	23,625	+1.09(+1.34%)
Mar 02, 2023	80.69	81.38	80.52	81.26	35,780	+0.28(+0.34%)
Mar 01, 2023	81.08	81.18	80.64	80.98	117,828	-0.17(-0.20%)
Feb 28, 2023	81.74	81.74	81.15	81.15	69,799	-0.46(-0.57%)
Feb 27, 2023	82.26	82.53	81.42	81.61	53,043	-0.16(-0.20%)
Feb 24, 2023	81.35	81.87	81.08	81.77	44,208	-0.31(-0.37%)
Feb 23, 2023	82.27	82.42	81.52	82.08	42,733	+0.28(+0.34%)
Feb 22, 2023	81.96	82.32	81.48	81.80	36,739	-0.24(-0.30%)
Feb 21, 2023	82.88	82.98	81.83	82.04	34,322	-1.45(-1.73%)
Feb 17, 2023	83.23	83.56	82.73	83.49	61,056	-0.07(-0.08%)
Feb 16, 2023	83.54	84.13	83.22	83.56	64,675	-0.55(-0.66%)
Feb 15, 2023	83.68	84.11	83.46	84.11	42,572	-0.13(-0.16%)
Feb 14, 2023	84.39	84.81	83.71	84.24	57,836	-0.42(-0.49%)
Feb 13, 2023	83.94	84.66	83.84	84.66	71,284	+0.71(+0.85%)
Feb 10, 2023	82.84	83.99	82.84	83.95	38,760	+1.15(+1.39%)
Feb 09, 2023	83.86	83.96	82.71	82.79	37,392	-0.68(-0.81%)
Feb 08, 2023	84.03	84.14	83.35	83.47	167,932	-0.87(-1.03%)
Feb 07, 2023	83.68	84.51	83.23	84.34	192,796	+0.49(+0.58%)
Feb 06, 2023	83.97	84.14	83.46	83.85	73,059	-0.41(-0.49%)
Feb 03, 2023	84.46	84.70	84.04	84.26	66,429	-0.55(-0.65%)
Feb 02, 2023	84.65	85.16	84.17	84.81	87,603	+0.21(+0.25%)
Feb 01, 2023	84.13	85.16	83.37	84.60	681,198	+0.26(+0.30%)
Jan 31, 2023	83.13	84.35	82.93	84.35	633,115	+1.22(+1.46%)
Jan 30, 2023	83.42	83.81	83.11	83.13	48,028	-0.70(-0.84%)
Jan 27, 2023	83.83	84.17	83.57	83.83	63,657	-0.19(-0.23%)
Jan 26, 2023	83.96	84.06	83.27	84.02	55,248	+0.45(+0.53%)
Jan 25, 2023	82.90	83.57	82.60	83.57	90,244	+0.40(+0.48%)
Jan 24, 2023	83.18	83.32	82.68	83.18	53,068	-0.28(-0.34%)
Jan 23, 2023	83.08	83.96	83.03	83.46	325,483	+0.44(+0.53%)
Jan 20, 2023	82.23	83.02	81.78	83.02	84,714	+1.05(+1.27%)
Jan 19, 2023	81.80	82.23	81.50	81.98	53,822	-0.07(-0.08%)
Jan 18, 2023	83.92	83.92	82.04	82.04	120,195	-1.74(-2.07%)
Jan 17, 2023	84.09	84.36	83.73	83.78	261,503	-0.33(-0.40%)
Jan 13, 2023	83.55	84.29	83.35	84.12	89,600	+0.03(+0.03%)
Jan 12, 2023	84.07	84.50	83.65	84.09	58,459	+0.31(+0.37%)
Jan 11, 2023	83.68	83.78	83.13	83.77	85,485	+0.40(+0.48%)
Jan 10, 2023	83.15	83.37	82.67	83.37	124,126	+0.34(+0.41%)
Jan 09, 2023	83.80	83.93	82.95	83.03	136,199	-0.56(-0.67%)
Jan 06, 2023	82.53	83.78	82.38	83.59	99,370	+1.82(+2.23%)
Jan 05, 2023	81.74	82.04	81.27	81.77	80,648	-0.43(-0.52%)
Jan 04, 2023	81.59	82.64	81.50	82.20	144,978	+0.77(+0.94%)
Jan 03, 2023	81.78	82.19	80.84	81.43	133,366	-0.32(-0.40%)
Dec 30, 2022	81.62	81.80	81.09	81.75	100,820	-0.12(-0.15%)
Dec 29, 2022	81.30	82.04	81.27	81.87	260,445	+0.95(+1.17%)
Dec 28, 2022	82.18	82.36	80.92	80.92	107,716	-1.23(-1.49%)
Dec 27, 2022	82.08	82.28	81.73	82.15	134,441	+0.31(+0.38%)
Dec 23, 2022	81.18	81.85	80.86	81.84	88,682	+0.86(+1.06%)
Dec 22, 2022	81.18	81.18	79.72	80.98	273,813	-0.52(-0.64%)
Dec 21, 2022	81.18	81.65	81.01	81.50	110,895	+1.06(+1.32%)
Dec 20, 2022	80.17	80.70	80.01	80.44	114,656	+0.25(+0.31%)
Dec 19, 2022	80.76	80.87	79.67	80.19	61,698	-0.39(-0.48%)
Dec 16, 2022	81.00	81.00	80.00	80.58	156,095	-1.10(-1.34%)
Dec 15, 2022	82.34	82.34	81.28	81.68	74,044	-1.33(-1.60%)
Dec 14, 2022	83.56	84.04	82.60	83.01	93,879	-0.35(-0.42%)
Dec 13, 2022	84.66	84.66	83.08	83.36	173,472	+0.42(+0.50%)
Dec 12, 2022	81.96	82.97	81.84	82.94	76,962	+1.11(+1.35%)
Dec 09, 2022	82.50	82.82	81.80	81.84	51,541	-0.78(-0.95%)
Dec 08, 2022	82.63	82.77	82.29	82.62	84,313	+0.44(+0.54%)
Dec 07, 2022	82.00	82.70	81.96	82.18	193,701	+0.10(+0.13%)
Dec 06, 2022	82.91	83.22	81.72	82.07	62,678	-0.94(-1.14%)
Dec 05, 2022	84.20	84.20	82.82	83.02	121,311	-1.44(-1.70%)
Dec 02, 2022	83.75	84.50	83.69	84.45	105,255	+0.04(+0.04%)
Dec 01, 2022	84.56	84.94	84.06	84.42	132,305	+0.11(+0.13%)
Nov 30, 2022	83.03	84.39	82.36	84.30	215,794	+1.30(+1.57%)
Nov 29, 2022	82.67	83.08	82.58	83.00	75,568	+0.43(+0.53%)
Nov 28, 2022	83.17	83.23	82.48	82.56	337,089	-1.14(-1.37%)
Nov 25, 2022	83.57	83.91	83.55	83.71	28,945	+0.25(+0.29%)
Nov 23, 2022	83.32	83.49	83.06	83.46	63,944	-0.07(-0.08%)
Nov 22, 2022	82.89	83.56	82.88	83.53	89,101	+1.18(+1.43%)
Nov 21, 2022	82.20	82.45	81.55	82.35	388,023	+0.10(+0.13%)
Nov 18, 2022	81.93	82.28	81.65	82.25	201,717	+0.65(+0.80%)
Nov 17, 2022	80.94	81.66	80.77	81.60	43,604	+0.03(+0.03%)
Nov 16, 2022	82.00	82.23	81.40	81.57	106,004	-0.45(-0.55%)
Nov 15, 2022	82.58	82.58	81.42	82.02	113,567	+0.22(+0.27%)
Nov 14, 2022	82.09	82.80	81.77	81.80	40,454	-0.29(-0.36%)
Nov 11, 2022	81.96	82.20	81.36	82.09	101,437	+0.29(+0.36%)
Nov 10, 2022	81.27	81.80	80.44	81.80	182,795	+2.23(+2.81%)
Nov 09, 2022	80.63	80.96	79.42	79.57	57,611	-1.57(-1.94%)
Nov 08, 2022	80.85	81.44	80.43	81.14	140,826	+0.54(+0.67%)
Nov 07, 2022	80.56	80.72	80.19	80.61	100,034	+0.41(+0.52%)
Nov 04, 2022	80.17	80.53	79.11	80.19	105,973	+1.13(+1.43%)
Nov 03, 2022	78.43	79.47	78.22	79.06	90,546	-0.04(-0.05%)
Nov 02, 2022	80.45	80.98	79.02	79.10	80,438	-1.45(-1.80%)
Nov 01, 2022	80.91	80.91	80.11	80.55	88,485	+0.34(+0.42%)
Oct 31, 2022	80.12	80.63	79.99	80.21	121,096	-0.19(-0.23%)
Oct 28, 2022	79.16	80.46	79.13	80.40	164,338	+1.62(+2.06%)
Oct 27, 2022	79.16	79.49	78.66	78.78	161,584	+0.24(+0.30%)
Oct 26, 2022	78.17	78.95	78.14	78.54	79,215	+0.70(+0.90%)
Oct 25, 2022	76.96	77.91	76.89	77.84	48,254	+0.69(+0.89%)
Oct 24, 2022	76.66	77.25	76.50	77.15	157,989	+0.93(+1.22%)
Oct 21, 2022	74.77	76.34	74.77	76.22	49,472	+1.54(+2.06%)
Oct 20, 2022	75.59	75.76	74.47	74.68	88,273	-0.75(-1.00%)
Oct 19, 2022	75.46	75.99	75.05	75.43	66,419	-0.29(-0.38%)
Oct 18, 2022	75.84	76.12	75.06	75.72	56,799	+0.78(+1.04%)
Oct 17, 2022	74.85	75.35	74.81	74.94	71,595	+0.95(+1.28%)
Oct 14, 2022	75.26	75.88	73.83	73.99	67,226	-1.17(-1.55%)
Oct 13, 2022	72.10	75.29	71.96	75.16	138,333	+2.19(+3.00%)
Oct 12, 2022	73.13	73.53	72.95	72.97	106,973	-0.28(-0.39%)
Oct 11, 2022	72.90	74.06	72.63	73.25	70,075	+0.17(+0.23%)
Oct 10, 2022	73.56	74.09	72.86	73.08	64,941	-0.24(-0.33%)
Oct 07, 2022	74.24	74.24	72.96	73.32	73,552	-1.08(-1.45%)
Oct 06, 2022	75.00	75.27	74.24	74.40	81,683	-0.82(-1.09%)
Oct 05, 2022	74.89	75.56	74.31	75.22	101,365	-0.08(-0.10%)
Oct 04, 2022	74.17	75.35	73.93	75.30	84,475	+1.97(+2.68%)
Oct 03, 2022	72.35	73.51	72.25	73.33	66,207	+2.05(+2.88%)
Sep 30, 2022	72.29	72.37	71.24	71.28	61,704	-1.06(-1.47%)
Sep 29, 2022	73.15	73.15	71.94	72.35	82,282	-1.10(-1.50%)
Sep 28, 2022	72.38	73.69	72.21	73.45	132,213	+1.48(+2.05%)
Sep 27, 2022	73.00	73.20	71.75	71.97	62,602	-0.34(-0.47%)
Sep 26, 2022	73.28	73.38	72.12	72.31	73,313	-1.24(-1.69%)
Sep 23, 2022	74.60	74.60	72.75	73.55	169,075	-1.96(-2.59%)
Sep 22, 2022	75.83	76.09	75.35	75.51	100,395	-0.14(-0.19%)
Sep 21, 2022	76.92	77.31	75.65	75.65	583,183	-0.91(-1.19%)
Sep 20, 2022	76.77	76.77	76.07	76.56	49,466	-0.75(-0.97%)
Sep 19, 2022	76.36	77.30	76.21	77.30	40,921	+0.26(+0.34%)
Sep 16, 2022	76.95	77.14	76.43	77.04	93,815	-0.29(-0.38%)
Sep 15, 2022	77.76	77.89	77.15	77.33	86,242	-0.61(-0.78%)
Sep 14, 2022	77.84	78.21	77.43	77.94	56,664	+0.42(+0.54%)
Sep 13, 2022	78.91	79.26	77.21	77.52	183,942	-2.48(-3.10%)
Sep 12, 2022	79.73	80.42	79.72	80.00	51,928	+0.71(+0.90%)
Sep 09, 2022	78.91	79.46	78.62	79.29	77,207	+1.00(+1.27%)
Sep 08, 2022	77.77	78.37	77.46	78.29	77,900	+0.44(+0.56%)
Sep 07, 2022	76.88	77.92	76.58	77.86	96,627	+0.83(+1.08%)
Sep 06, 2022	77.89	77.89	76.89	77.02	109,350	-0.36(-0.46%)
Sep 02, 2022	78.71	78.82	77.13	77.38	94,026	-0.37(-0.48%)
Sep 01, 2022	77.11	77.80	76.75	77.75	93,627	+0.22(+0.29%)
Aug 31, 2022	78.14	78.29	77.52	77.53	49,231	-0.59(-0.76%)
Aug 30, 2022	79.24	79.24	78.00	78.12	48,970	-1.16(-1.46%)
Aug 29, 2022	79.16	79.79	78.94	79.28	46,643	-0.18(-0.22%)
Aug 26, 2022	80.92	81.12	79.43	79.46	85,587	-1.56(-1.93%)
Aug 25, 2022	80.57	81.07	80.44	81.02	43,695	+0.66(+0.82%)
Aug 24, 2022	80.32	80.44	79.97	80.36	59,844	+0.11(+0.14%)
Aug 23, 2022	80.20	80.39	80.11	80.25	46,270	+0.15(+0.19%)
Aug 22, 2022	80.45	80.68	79.89	80.10	59,916	-0.98(-1.21%)
Aug 19, 2022	81.10	81.34	80.96	81.08	30,867	-0.21(-0.25%)
Aug 18, 2022	81.17	81.34	80.93	81.28	41,621	+0.34(+0.41%)
Aug 17, 2022	80.76	81.25	80.71	80.95	124,518	-0.21(-0.26%)
Aug 16, 2022	80.76	81.32	80.76	81.16	37,813	+0.31(+0.38%)
Aug 15, 2022	80.16	80.89	80.06	80.86	48,756	-0.05(-0.06%)
Aug 12, 2022	80.20	80.91	80.03	80.90	50,666	+0.95(+1.19%)
Aug 11, 2022	79.71	80.47	79.71	79.95	57,245	+0.57(+0.72%)
Aug 10, 2022	79.20	79.44	78.86	79.38	86,694	+0.88(+1.12%)
Aug 09, 2022	78.22	78.67	78.22	78.50	49,784	+0.51(+0.66%)
Aug 08, 2022	77.83	78.36	77.83	77.99	151,150	+0.29(+0.37%)
Aug 05, 2022	77.18	77.73	77.07	77.70	41,997	+0.20(+0.25%)
Aug 04, 2022	78.31	78.31	77.40	77.51	56,167	-0.85(-1.08%)
Aug 03, 2022	78.74	78.74	78.16	78.35	31,624	-0.05(-0.06%)
Aug 02, 2022	79.02	79.15	78.35	78.40	37,969	-0.57(-0.73%)
Aug 01, 2022	78.80	79.15	78.59	78.98	55,721	-0.39(-0.49%)
Jul 29, 2022	78.61	79.47	78.61	79.36	60,239	+0.92(+1.18%)
Jul 28, 2022	78.08	78.64	77.34	78.44	64,406	+0.60(+0.77%)
Jul 27, 2022	77.32	78.06	76.82	77.84	55,787	+0.54(+0.70%)
Jul 26, 2022	77.30	77.63	77.13	77.30	25,593	+0.14(+0.19%)
Jul 25, 2022	76.57	77.22	76.48	77.16	38,169	+0.91(+1.19%)
Jul 22, 2022	76.64	76.74	75.93	76.25	113,550	-0.13(-0.17%)
Jul 21, 2022	76.03	76.41	75.55	76.38	105,052	-0.08(-0.11%)
Jul 20, 2022	76.63	76.91	76.18	76.46	52,541	-0.41(-0.53%)
Jul 19, 2022	75.99	76.98	75.99	76.87	62,820	+1.39(+1.84%)
Jul 18, 2022	76.37	76.61	75.32	75.49	49,924	-0.41(-0.54%)
Jul 15, 2022	75.73	75.90	74.97	75.90	68,572	+1.14(+1.53%)
Jul 14, 2022	74.42	74.80	73.87	74.75	120,344	-0.74(-0.99%)
Jul 13, 2022	75.52	76.06	75.10	75.50	78,722	-0.53(-0.70%)
Jul 12, 2022	75.99	76.51	75.75	76.03	57,129	-0.34(-0.45%)
Jul 11, 2022	76.17	76.63	76.06	76.37	105,907	-0.19(-0.24%)
Jul 08, 2022	76.88	76.92	76.36	76.56	48,691	-0.16(-0.21%)
Jul 07, 2022	76.60	76.93	76.49	76.72	263,992	+0.67(+0.88%)
Jul 06, 2022	76.34	76.75	75.35	76.05	109,360	-0.21(-0.28%)
Jul 05, 2022	76.74	76.74	75.00	76.26	50,334	-1.26(-1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Wisdomtree U.S. High Dividend Fund (NY: DHS )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Wisdomtree U.S. High Dividend Fund (NY: DHS )

Historical Prices

Sections

Services